CTCP Đầu tư và Xây dựng VNECO 9 (ve9)

3.70
0.40
(12.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.70 -17.50% 266,200 49,600 0.2
2.80
4
3.70
2 tháng
(2026-01-19) 		-0.70 -17.50% 379,100 49,600 0.2
2.80
4
3.70
3 tháng
(2025-12-18) 		-0.70 -17.50% 566,600 49,600 0.2
2.80
4.10
3.70
6 tháng
(2025-09-19) 		-1.10 -25% 1,247,700 49,600 0.2
2.80
4.50
3.70
12 tháng
(2025-03-24) 		1.10 50% 16,022,300 28,338 0.1
1.40
5.90
3.70
24 tháng
(2024-03-28) 		1.10 50% 29,873,779 51,000 0.1
1.40
5.90
3.70
36 tháng
(2023-04-03) 		1.50 83.33% 35,741,768 32,400 0.0
1.40
5.90
3.70
60 tháng
(2021-04-13) 		-0.70 -17.50% 82,665,137 -7,540 -0.1
1.30
8.90
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
2.30
 10,636 2.30 2.30 2.20 0 0 0
27/05/2019
2.30
 40,000 2.30 2.40 2.30 0 20,000 -0.0
24/05/2019
2.30
 33,800 2.40 2.40 2.30 0 0 0
23/05/2019
2.40
 14,000 2.40 2.40 2.30 0 0 0
22/05/2019
2.40
 10,200 2.50 2.50 2.40 0 0 0
21/05/2019
2.50
 500 2.40 2.50 2.50 0 0 0
20/05/2019
2.40
 8,600 2.40 2.50 2.40 0 0 0
17/05/2019
2.40
 44,700 2.60 2.60 2.40 0 0 0
16/05/2019
2.60
 2,100 2.60 2.60 2.40 0 0 0
15/05/2019
2.60
 18,040 2.60 2.60 2.40 0 0 0
14/05/2019
2.60
 21,100 2.50 2.60 2.50 0 0 0
13/05/2019
2.50
 41,000 2.60 2.60 2.40 0 0 0
10/05/2019
2.60
 133,700 2.70 2.70 2.50 0 0 0
09/05/2019
2.70
 94,200 2.80 2.80 2.60 0 0 0
08/05/2019
2.80
 29,000 2.80 2.80 2.60 0 0 0
07/05/2019
2.80
 134,309 2.60 2.80 2.50 0 0 0
06/05/2019
2.60
 147,100 2.40 2.60 2.30 0 0 0
03/05/2019
2.40
 48,600 2.40 2.50 2.40 0 0 0
02/05/2019
2.40
 17,816 2.50 2.50 2.40 0 4,600 -0.0
26/04/2019
2.50
 95,457 2.30 2.50 2.20 0 41,300 -0.1
25/04/2019
2.30
 34,040 2.40 2.40 2.30 0 1,100 -0.0
24/04/2019
2.40
 35,016 2.50 2.50 2.40 0 4,100 -0.0
23/04/2019
2.50
 105,520 2.60 2.60 2.40 0 0 0
22/04/2019
2.60
 19,900 2.70 2.70 2.50 0 0 0
19/04/2019
2.70
 35,500 2.60 2.70 2.50 0 0 0
18/04/2019
2.60
 31,620 2.60 2.70 2.50 0 0 0
17/04/2019
2.60
 112,041 2.80 2.80 2.60 0 0 0
16/04/2019
2.80
 9,700 2.80 2.80 2.70 0 0 0
12/04/2019
2.80
 7,015 2.80 2.80 2.80 0 0 0
11/04/2019
2.80
 51,365 2.90 2.90 2.70 0 0 0
10/04/2019
2.90
 53,600 2.90 2.90 2.70 0 0 0
09/04/2019
2.90
 65,400 3 3 2.70 0 0 0
08/04/2019
3
 81,000 2.90 3 2.80 0 0 0
05/04/2019
2.90
 18,000 3 3 2.90 0 200 -0.0
04/04/2019
3
 1,640 3 3 2.90 0 0 0
03/04/2019
3
 55,400 2.80 3 2.70 0 0 0
02/04/2019
2.80
 6,365 3 3 2.80 0 0 0
01/04/2019
3
 7,600 2.90 3 2.90 0 0 0
29/03/2019
2.90
 5,800 2.90 2.90 2.90 0 0 0
28/03/2019
2.90
 11,200 3 3 2.80 0 0 0
27/03/2019
3
 2,000 2.90 3 2.90 0 0 0
26/03/2019
2.90
 23,132 2.90 3 2.70 0 0 0
25/03/2019
2.90
 6,730 2.90 2.90 2.70 0 0 0
22/03/2019
2.90
 17,400 3.10 3.10 2.80 0 0 0
21/03/2019
3.10
 17,900 3.10 3.10 2.90 0 0 0
20/03/2019
3.10
 72,800 3.10 3.20 2.80 0 0 0
19/03/2019
3.10
 32,400 2.90 3.10 2.90 0 0 0
18/03/2019
2.90
 28,660 2.90 3 2.80 0 0 0
15/03/2019
2.90
 1,270 2.90 2.90 2.80 0 0 0
14/03/2019
2.90
 6,300 2.90 2.90 2.90 0 0 0
13/03/2019
2.90
 3,800 2.80 2.90 2.90 0 0 0
12/03/2019
2.80
 25,300 2.80 2.90 2.80 0 0 0
11/03/2019
2.80
 7,300 2.70 2.90 2.80 0 0 0
08/03/2019
2.70
 49,000 3 3 2.70 0 0 0
07/03/2019
3
 10,524 3 3 2.80 0 0 0
06/03/2019
3
 22,600 3 3 2.90 0 0 0
05/03/2019
3
 19,200 2.90 3 2.90 0 0 0
04/03/2019
2.90
 18,090 2.80 2.90 2.80 0 0 0
01/03/2019
2.80
 13,300 2.70 2.80 2.70 0 6,700 -0.0
28/02/2019
2.70
 10,600 2.70 2.70 2.60 0 4,100 -0.0
27/02/2019
2.70
 18,000 2.60 2.70 2.60 0 16,600 -0.0
26/02/2019
2.60
 50,300 2.80 2.80 2.60 0 15,600 -0.0
25/02/2019
2.80
 2,810 2.90 2.90 2.70 0 2,500 -0.0
22/02/2019
2.90
 53,894 2.90 2.90 2.70 0 700 -0.0
21/02/2019
2.90
 81,300 3.20 3.20 2.90 0 4,400 -0.0
20/02/2019
3.20
 1,400 3.30 3.30 3.10 0 0 0
19/02/2019
3.30
 9,500 3.40 3.40 3.20 0 0 0
18/02/2019
3.40
 25,600 3.20 3.40 3.20 0 0 0
15/02/2019
3.20
 72,410 3 3.30 2.90 0 35,900 -0.1
14/02/2019
3
 8,600 2.90 3 2.90 0 4,600 -0.0
13/02/2019
2.90
 4,400 3 3 2.90 0 100 -0.0
12/02/2019
3
 15,100 2.90 3 2.90 0 9,300 -0.0
11/02/2019
2.90
 8,900 3.10 3.10 2.90 0 0 0
01/02/2019
3.10
 6,300 3 3.10 2.80 0 100 -0.0
31/01/2019
3
 23,300 3.20 3.20 2.90 0 0 0
30/01/2019
3.20
 16,710 3.20 3.20 2.90 0 0 0
29/01/2019
3.20
 15,910 3.50 3.50 3.20 0 0 0
28/01/2019
3.50
 75,300 3.40 3.70 3.50 0 0 0
25/01/2019
3.40
 82,800 3.10 3.40 3.40 0 0 0
24/01/2019
3.10
 4,000 2.90 3.10 3.10 0 0 0
23/01/2019
2.90
 13,388 2.70 2.90 2.90 0 0 0
22/01/2019
2.70
 26,700 2.50 2.70 2.70 0 0 0
21/01/2019
2.50
 10,000 2.50 2.50 2.50 1,300 0 0.0
18/01/2019
2.50
 2,700 2.50 2.50 2.50 1,500 0 0.0
17/01/2019
2.50
 8,400 2.50 2.50 2.40 6,900 0 0.0
16/01/2019
2.50
 17,731 2.50 2.50 2.50 11,200 0 0.0
15/01/2019
2.50
 15,100 2.50 2.60 2.50 13,600 0 0.0
14/01/2019
2.50
 32,500 2.60 2.60 2.50 18,900 1,900 0.0
11/01/2019
2.60
 14,700 2.80 2.80 2.60 0 100 -0.0
10/01/2019
2.80
 205 2.70 2.80 2.80 0 0 0
09/01/2019
2.70
 102 2.70 2.70 2.70 0 0 0
08/01/2019
2.70
 26,620 2.70 2.70 2.50 5,300 0 0.0
07/01/2019
2.70
 6,500 2.80 2.80 2.70 1,700 0 0.0
04/01/2019
2.80
 9,100 2.80 2.80 2.60 6,400 0 0.0
03/01/2019
2.80
 20,400 2.70 2.80 2.70 15,000 0 0.0
02/01/2019
2.70
 29,700 2.80 2.80 2.70 14,800 0 0.0
28/12/2018
2.80
 17,200 2.90 2.90 2.80 5,000 6,500 -0.0
27/12/2018
2.90
 2,600 2.90 2.90 2.90 2,600 0 0.0
26/12/2018
2.90
 7,300 2.90 2.90 2.90 4,700 0 0.0
25/12/2018
2.90
 6,316 3 3 2.80 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |